We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 2.05206738132 | 32.65 | 33.23 | 32.3 | 4743 | 32.52547017 | CS |
| 4 | 0.85 | 2.61780104712 | 32.47 | 33.23 | 30.93 | 7521 | 32.20705055 | CS |
| 12 | -3.47 | -9.43191084534 | 36.79 | 36.84 | 30.93 | 15698 | 34.49558563 | CS |
| 26 | 0.11 | 0.331225534478 | 33.21 | 37.03 | 30.93 | 11808 | 34.56570374 | CS |
| 52 | 2.65 | 8.6403651777 | 30.67 | 37.03 | 30.03 | 9272 | 33.96136302 | CS |
| 156 | -10.21 | -23.4550884448 | 43.53 | 45.08 | 26.53 | 10930 | 33.55176675 | CS |
| 260 | -6.69 | -16.7208197951 | 40.01 | 47.22 | 23.73 | 14587 | 33.56008898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 33.32 | 1.02 | 3.16 | 32.6 | 33.32 | 32.6 | 6701 |
| 1719610800 | 32.299999 | -0.06 | -0.19 | 32.49 | 32.5 | 32.299999 | 9085 |
| 1719524400 | 32.36 | -0.4 | -1.22 | 32.939999 | 32.939999 | 32.36 | 3106 |
| 1719438000 | 32.759999 | -0.24 | -0.73 | 32.7 | 33.08 | 32.7 | 2731 |
| 1719351600 | 33 | 0.34 | 1.04 | 32.65 | 33.21 | 32.65 | 4050 |
| 1719265200 | 32.659999 | 0.06 | 0.18 | 32.869999 | 32.869999 | 32.65 | 2250 |
| 1719006000 | 32.6 | 0.49 | 1.53 | 32 | 33 | 32 | 9958 |
| 1718919600 | 32.11 | 0.96 | 3.08 | 31.16 | 32.11 | 30.93 | 21299 |
| 1718833200 | 31.15 | -0.15 | -0.48 | 31.5 | 31.5 | 31.15 | 1197 |
| 1718746800 | 31.3 | -0.32 | -1.01 | 31.47 | 31.59 | 31.15 | 5637 |
| 1718660400 | 31.62 | -0.17 | -0.53 | 32 | 32 | 31.49 | 23161 |
| 1718401200 | 31.79 | -0.32 | -1.00 | 32.11 | 32.25 | 31.32 | 9288 |
| 1718314800 | 32.11 | -0.4 | -1.23 | 32.56 | 32.56 | 32.11 | 1009 |
| 1718228400 | 32.509999 | -0.29 | -0.88 | 32.799999 | 33.03 | 32.509999 | 24573 |
| 1718142000 | 32.799999 | 0 | 0.00 | 32.59 | 32.799999 | 32.59 | 4784 |
| 1718055600 | 32.799999 | 0.51 | 1.58 | 32.71 | 32.799999 | 32 | 4312 |
| 1717796400 | 32.29 | -0.21 | -0.65 | 32.03 | 32.299999 | 32 | 4129 |
| 1717710000 | 32.5 | -0.02 | -0.06 | 33.049999 | 33.049999 | 32.299999 | 5317 |
| 1717623600 | 32.52 | 0.46 | 1.43 | 32.32 | 32.549999 | 32.32 | 2900 |
| 1717537200 | 32.06 | -0.84 | -2.55 | 32.47 | 32.47 | 31.78 | 4115 |
| 1717450800 | 32.9 | 0.9 | 2.81 | 32.25 | 32.9 | 32.1 | 11315 |
| 1717191600 | 32 | 0.12 | 0.38 | 32 | 32 | 31.8 | 1601 |
| 1717105200 | 31.88 | -0.12 | -0.38 | 32 | 32.119999 | 31.82 | 3052 |
| 1717018800 | 32 | -0.16 | -0.50 | 31.68 | 32.15 | 31.68 | 13939 |
| 1716932400 | 32.159999 | -0.94 | -2.84 | 33.5 | 33.5 | 32.159999 | 17328 |
| 1716846000 | 33.1 | -0.06 | -0.18 | 33.1 | 33.1 | 33.1 | 100 |
| 1716586800 | 33.159999 | -0.03 | -0.09 | 33.2 | 33.5 | 32.689999 | 14734 |
| 1716500400 | 33.189999 | -0.88 | -2.58 | 34.29 | 34.29 | 33.18 | 13426 |
| 1716414000 | 34.07 | -0.03 | -0.09 | 34.73 | 34.73 | 33.7 | 44168 |
| 1716327600 | 34.1 | -0.41 | -1.19 | 34.98 | 34.98 | 34.05 | 5274 |
| 1715982000 | 34.51 | -0.49 | -1.40 | 35.05 | 35.05 | 34.51 | 8551 |
| 1715895600 | 35 | 0 | 0.00 | 35.3 | 35.3 | 35 | 2626 |
| 1715809200 | 35 | 0 | 0.00 | 35.1 | 35.16 | 34.91 | 3762 |
| 1715722800 | 35 | -0.18 | -0.51 | 35.3 | 35.68 | 35 | 15239 |
| 1715636400 | 35.18 | -0.26 | -0.73 | 35.5 | 35.5 | 35.18 | 105610 |
| 1715377200 | 35.44 | -0.14 | -0.39 | 35.44 | 35.44 | 35.44 | 103 |
| 1715290800 | 35.58 | 0.16 | 0.45 | 35.47 | 35.6 | 35.45 | 7495 |
| 1715204400 | 35.42 | 0.17 | 0.48 | 35.25 | 35.47 | 35.25 | 76158 |
| 1715118000 | 35.25 | 0.35 | 1.00 | 35.01 | 35.49 | 34.88 | 291805 |
| 1715031600 | 34.9 | 0.14 | 0.40 | 35.03 | 35.39 | 34.9 | 7631 |
| 1714772400 | 34.76 | -0.14 | -0.40 | 35.08 | 35.08 | 34.76 | 6414 |
| 1714686000 | 34.9 | -0.16 | -0.46 | 35.34 | 35.34 | 34.89 | 5197 |
| 1714599600 | 35.06 | 0.51 | 1.48 | 34.69 | 35.07 | 34.56 | 4099 |
| 1714513200 | 34.55 | -0.47 | -1.34 | 36 | 36.05 | 34.55 | 22658 |
| 1714426800 | 35.02 | -0.38 | -1.07 | 35.51 | 35.51 | 35.01 | 3069 |
| 1714167600 | 35.4 | 0.51 | 1.46 | 35.23 | 35.4 | 34.8 | 9205 |
| 1714081200 | 34.89 | -0.07 | -0.20 | 34.21 | 34.99 | 34.2 | 4951 |
| 1713994800 | 34.96 | 0.21 | 0.60 | 34.76 | 35.12 | 34.6 | 4445 |
| 1713908400 | 34.75 | -0.7 | -1.97 | 35.15 | 35.3 | 34.75 | 3565 |
| 1713822000 | 35.45 | 0.18 | 0.51 | 35.4 | 35.45 | 35 | 7381 |
| 1713562800 | 35.27 | -0.77 | -2.14 | 35.99 | 35.99 | 35.27 | 4056 |
| 1713476400 | 36.04 | 0.39 | 1.09 | 35.64 | 36.4 | 35.64 | 14092 |
| 1713390000 | 35.65 | 0.15 | 0.42 | 35.685 | 35.685 | 35.43 | 3977 |
| 1713303600 | 35.5 | 0.67 | 1.92 | 35.33 | 35.51 | 35.2 | 5786 |
| 1713217200 | 34.83 | -1.39 | -3.84 | 36.01 | 36.05 | 34.83 | 5110 |
| 1712958000 | 36.22 | -0.03 | -0.08 | 36.38 | 36.51 | 36.19 | 5208 |
| 1712871600 | 36.25 | -0.33 | -0.90 | 36.59 | 36.59 | 36.25 | 1993 |
| 1712785200 | 36.58 | -0.21 | -0.57 | 36.78 | 36.84 | 36.3 | 9200 |
| 1712698800 | 36.79 | -0.21 | -0.57 | 36.79 | 36.82 | 36.72 | 3255 |
| 1712612400 | 37 | 0.56 | 1.54 | 36.49 | 37.03 | 36.49 | 45485 |
| 1712353200 | 36.44 | -0.03 | -0.08 | 36.52 | 36.77 | 36.44 | 3879 |
| 1712266800 | 36.47 | 0.58 | 1.62 | 35.92 | 36.49 | 35.89 | 9917 |
| 1712180400 | 35.89 | 0 | 0.00 | 35.8 | 35.89 | 35.67 | 36942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
